Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mirasol Resources Ltd (OP: MRZLF )

0.3907 -0.0116 (-2.88%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 2.009 2.009 2.009 2.009 0 +0.04(+2.20%)
Apr 29, 2010 2.010 2.010 1.920 1.966 7,600 -0.08(-3.76%)
Apr 28, 2010 2.010 2.089 1.945 2.042 28,800 +0.15(+8.07%)
Apr 27, 2010 1.926 1.926 1.890 1.890 9,200 -0.10(-4.90%)
Apr 26, 2010 1.881 2.151 1.847 1.987 71,400 +0.09(+4.66%)
Apr 23, 2010 1.865 1.900 1.795 1.899 9,800 -0.08(-4.10%)
Apr 22, 2010 1.899 1.998 1.899 1.980 7,100 +0.05(+2.68%)
Apr 21, 2010 1.970 1.976 1.928 1.928 1,900 -0.12(-5.68%)
Apr 20, 2010 2.045 2.054 2.045 2.045 1,500 -0.04(-1.75%)
Apr 19, 2010 2.000 2.131 1.982 2.081 17,300 -0.01(-0.50%)
Apr 15, 2010 2.091 2.091 2.091 2.091 0 -0.16(-7.21%)
Apr 14, 2010 2.304 2.314 2.148 2.254 114,200 +0.28(+14.28%)
Apr 13, 2010 1.996 1.996 1.944 1.972 24,750 +0.06(+2.97%)
Apr 12, 2010 1.836 1.916 1.827 1.916 17,300 +0.11(+5.86%)
Apr 09, 2010 1.830 1.830 1.800 1.810 11,000 -0.07(-3.87%)
Apr 08, 2010 1.882 1.882 1.882 1.882 1,000 +0.00(+0.13%)
Apr 07, 2010 1.830 1.880 1.830 1.880 2,000 +0.08(+4.69%)
Apr 06, 2010 1.828 1.828 1.776 1.796 1,600 -0.03(-1.69%)
Apr 05, 2010 1.771 1.827 1.754 1.827 4,800 +0.02(+0.84%)
Apr 01, 2010 1.811 1.811 1.811 0 +0.07(+3.86%)
Mar 31, 2010 1.744 1.744 1.744 1.744 12,100 +0.02(+0.91%)
Mar 30, 2010 1.713 1.728 1.713 1.728 600 +0.01(+0.79%)
Mar 29, 2010 1.773 1.784 1.708 1.715 32,000 -0.14(-7.74%)
Mar 25, 2010 1.859 1.859 1.859 1.859 0 +0.11(+6.26%)
Mar 24, 2010 1.840 1.850 1.749 1.749 19,600 -0.04(-2.38%)
Mar 23, 2010 1.855 1.917 1.792 1.792 5,500 -0.02(-1.25%)
Mar 22, 2010 1.804 1.872 1.804 1.814 1,900 -0.12(-5.99%)
Mar 19, 2010 1.930 1.930 1.930 1.930 1,200 -0.06(-3.22%)
Mar 18, 2010 2.027 2.027 1.993 1.994 2,000 -0.02(-0.90%)
Mar 17, 2010 2.035 2.035 2.012 2.012 2,000 +0.06(+3.20%)
Mar 16, 2010 1.843 1.978 1.843 1.950 16,000 +0.07(+3.55%)
Mar 15, 2010 1.930 1.969 1.883 1.883 91,500 -0.26(-12.07%)
Mar 12, 2010 2.054 2.224 2.050 2.142 75,100 -0.08(-3.42%)
Mar 11, 2010 2.294 2.294 2.180 2.217 29,000 -0.16(-6.83%)
Mar 10, 2010 2.448 2.448 2.380 2.380 1,700 -0.06(-2.61%)
Mar 09, 2010 2.435 2.444 2.425 2.444 5,300 -0.14(-5.33%)
Mar 08, 2010 2.573 2.728 2.530 2.582 23,600 +0.16(+6.59%)
Mar 05, 2010 2.500 2.516 2.422 2.422 47,900 -0.02(-0.74%)
Mar 04, 2010 2.348 2.628 2.348 2.440 18,300 +0.10(+4.33%)
Mar 03, 2010 2.312 2.425 2.312 2.339 6,400 +0.01(+0.49%)
Mar 02, 2010 2.281 2.421 2.281 2.328 9,900 -0.14(-5.54%)
Feb 26, 2010 2.464 2.464 2.464 0 +0.08(+3.21%)
Feb 25, 2010 2.334 2.390 2.334 2.387 6,500 +0.00(+0.21%)
Feb 24, 2010 2.410 2.410 2.382 2.382 2,500 -0.02(-0.94%)
Feb 23, 2010 2.511 2.537 2.405 2.405 10,600 -0.11(-4.56%)
Feb 22, 2010 2.630 2.630 2.447 2.520 14,100 -0.11(-4.18%)
Feb 19, 2010 2.685 2.685 2.630 2.630 7,500 -0.05(-1.87%)
Feb 18, 2010 2.726 2.726 2.662 2.680 11,900 -0.04(-1.47%)
Feb 17, 2010 2.700 2.720 2.650 2.720 17,200 -0.07(-2.34%)
Feb 16, 2010 2.813 3.028 2.743 2.785 42,800 +0.10(+3.54%)
Feb 12, 2010 2.690 2.690 2.690 0 +0.07(+2.85%)
Feb 11, 2010 2.316 2.618 2.316 2.615 90,900 +0.36(+16.18%)
Feb 10, 2010 2.245 2.284 2.216 2.251 20,800 +0.06(+2.80%)
Feb 09, 2010 2.161 2.252 2.161 2.190 65,200 +0.07(+3.26%)
Feb 08, 2010 2.171 2.171 2.059 2.121 9,800 +0.09(+4.22%)
Feb 05, 2010 2.058 2.058 2.031 2.035 21,200 -0.12(-5.59%)
Feb 04, 2010 2.048 2.155 1.982 2.155 23,700 -0.14(-6.20%)
Feb 03, 2010 2.300 2.343 2.298 2.298 3,800 -0.03(-1.16%)
Feb 02, 2010 2.274 2.325 2.274 2.325 21,000 +0.12(+5.39%)
Feb 01, 2010 2.053 2.239 2.043 2.206 61,000 +0.21(+10.26%)
Jan 29, 2010 2.244 2.244 2.001 2.001 29,300 -0.21(-9.38%)
Jan 28, 2010 2.041 2.226 2.041 2.208 146,100 +0.11(+5.06%)
Jan 27, 2010 1.710 2.102 1.684 2.102 110,000 +0.21(+10.83%)
Jan 26, 2010 1.702 1.901 1.692 1.896 13,200 +0.02(+1.19%)
Jan 25, 2010 1.780 1.874 1.736 1.874 31,800 -0.02(-1.19%)
Jan 22, 2010 1.745 1.897 1.659 1.897 24,400 +0.06(+3.25%)
Jan 21, 2010 1.942 1.942 1.760 1.837 32,300 -0.11(-5.81%)
Jan 20, 2010 2.146 2.146 1.875 1.950 31,700 -0.24(-11.02%)
Jan 19, 2010 2.200 2.232 2.140 2.192 23,600 -0.00(-0.19%)
Jan 15, 2010 2.196 2.196 2.196 0 +0.04(+1.64%)
Jan 14, 2010 2.049 2.160 2.030 2.160 17,500 +0.11(+5.49%)
Jan 13, 2010 1.960 2.116 1.960 2.048 52,100 +0.17(+9.23%)
Jan 12, 2010 1.998 2.029 1.875 1.875 29,500 -0.22(-10.35%)
Jan 11, 2010 2.386 2.404 2.091 2.091 32,650 -0.05(-2.42%)
Jan 08, 2010 2.310 2.310 2.123 2.143 24,900 -0.15(-6.42%)
Jan 07, 2010 2.190 2.530 2.190 2.290 50,800 +0.13(+6.12%)
Jan 06, 2010 2.060 2.350 1.975 2.158 88,200 +0.48(+28.76%)
Jan 05, 2010 1.643 1.676 1.630 1.676 16,700 +0.20(+13.20%)
Jan 04, 2010 1.448 1.500 1.403 1.481 39,200 +0.04(+2.95%)
Dec 31, 2009 1.438 1.438 1.438 0 +0.03(+2.03%)
Dec 30, 2009 1.350 1.410 1.338 1.410 31,600 +0.05(+3.72%)
Dec 29, 2009 1.444 1.450 1.357 1.359 13,400 -0.06(-4.16%)
Dec 24, 2009 1.418 1.418 1.418 1.418 0 +0.01(+0.57%)
Dec 23, 2009 1.414 1.432 1.410 1.410 6,100 +0.12(+9.00%)
Dec 22, 2009 1.317 1.330 1.294 1.294 15,000 +0.02(+1.75%)
Dec 21, 2009 1.265 1.271 1.265 1.271 7,000 +0.02(+1.23%)
Dec 18, 2009 1.306 1.306 1.256 1.256 7,600 +0.00(+0.34%)
Dec 17, 2009 1.202 1.299 1.193 1.252 45,900 -0.02(-1.32%)
Dec 16, 2009 1.270 1.270 1.268 1.268 5,000 -0.03(-2.51%)
Dec 15, 2009 1.282 1.307 1.282 1.301 11,700 -0.02(-1.55%)
Dec 14, 2009 1.381 1.400 1.321 1.321 4,500 -0.08(-5.88%)
Dec 11, 2009 1.422 1.422 1.365 1.404 22,700 +0.05(+3.54%)
Dec 10, 2009 1.355 1.356 1.355 1.356 5,000 +0.00(+0.07%)
Dec 09, 2009 1.369 1.378 1.355 1.355 2,400 -0.01(-0.46%)
Dec 08, 2009 1.291 1.361 1.291 1.361 5,800 +0.03(+2.42%)
Dec 07, 2009 1.241 1.329 1.209 1.329 31,500 +0.03(+1.96%)
Dec 04, 2009 1.341 1.341 1.230 1.304 8,300 -0.10(-7.16%)
Dec 03, 2009 1.440 1.440 1.393 1.404 19,600 -0.02(-1.58%)
Dec 02, 2009 1.238 1.427 1.238 1.427 10,900 +0.21(+16.93%)
Dec 01, 2009 1.206 1.220 1.206 1.220 2,500 +0.05(+3.96%)
Nov 30, 2009 1.248 1.266 1.173 1.173 3,800 +0.01(+0.73%)
Nov 27, 2009 1.157 1.185 1.157 1.165 14,500 -0.04(-3.26%)
Nov 25, 2009 1.366 1.367 1.183 1.204 47,700 +0.08(+7.53%)
Nov 24, 2009 0.6730 1.120 0.6730 1.120 125,928 +0.49(+77.78%)
Nov 23, 2009 0.6284 0.6300 0.6284 0.6300 30,000 +0.06(+11.23%)
Nov 20, 2009 0.5664 0.5664 0.5664 0.5664 2,000 -0.07(-11.08%)
Nov 16, 2009 0.6370 0.6370 0.6370 0 +0.02(+2.87%)
Nov 09, 2009 0.6192 0.6192 0.6192 0.6192 0 +0.04(+6.57%)
Nov 06, 2009 0.6216 0.6216 0.5810 0.5810 11,400 -0.08(-11.43%)
Nov 04, 2009 0.6560 0.6560 0.6560 0.6560 0 -0.00(-0.41%)
Oct 29, 2009 0.6587 0.6587 0.6587 0.6587 0 +0.02(+3.60%)
Oct 28, 2009 0.5980 0.6358 0.5980 0.6358 10,000 -0.03(-3.81%)
Oct 27, 2009 0.6610 0.6610 0.6610 0.6610 2,500 +0.01(+1.58%)
Oct 26, 2009 0.6410 0.6521 0.6410 0.6507 34,500 -0.01(-1.59%)
Oct 23, 2009 0.6612 0.6619 0.6610 0.6612 32,000 -0.00(-0.20%)
Oct 22, 2009 0.6511 0.6625 0.6511 0.6625 24,000 +0.01(+0.99%)
Oct 21, 2009 0.6556 0.6685 0.6464 0.6560 56,900 +0.00(+0.15%)
Oct 19, 2009 0.6550 0.6550 0.6550 0.6550 0 -0.05(-7.62%)
Oct 16, 2009 0.7090 0.7090 0.7090 0.7090 4,000 -0.06(-7.20%)
Oct 14, 2009 0.7640 0.7640 0.7640 3,000 -0.01(-0.84%)
Oct 13, 2009 0.7030 0.8473 0.7030 0.7705 10,000 +0.12(+19.09%)
Oct 09, 2009 0.6470 0.6470 0.6470 0.6470 0 +0.06(+11.07%)
Oct 08, 2009 0.5510 0.5835 0.5510 0.5825 16,500 +0.04(+7.47%)
Oct 07, 2009 0.5045 0.5420 0.5045 0.5420 5,000 +0.05(+9.76%)
Oct 06, 2009 0.5046 0.5046 0.4938 0.4938 11,000 -0.02(-3.08%)
Oct 05, 2009 0.4968 0.5095 0.4968 0.5095 16,500 +0.07(+15.80%)
Sep 30, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.07(+17.71%)
Sep 22, 2009 0.3738 0.3738 0.3738 0 -0.00(-1.11%)
Sep 18, 2009 0.3780 0.3780 0.3780 0 -0.00(-0.53%)
Sep 16, 2009 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Sep 15, 2009 0.3624 0.3700 0.3624 0.3700 22,400 +0.00(+0.24%)
Sep 11, 2009 0.3691 0.3691 0.3691 0 -0.02(-6.20%)
Sep 09, 2009 0.3935 0.3935 0.3935 0 -0.00(-0.76%)
Sep 04, 2009 0.3965 0.3965 0.3965 0 +0.05(+14.27%)
Aug 24, 2009 0.3470 0.3470 0.3470 0 +0.00(+0.00%)
Aug 21, 2009 0.3470 0.3470 0.3470 0.3470 2,000 -0.01(-1.70%)
Aug 20, 2009 0.3255 0.3530 0.3255 0.3530 2,300 +0.03(+8.65%)
Aug 19, 2009 0.3525 0.3525 0.3249 0.3249 2,400 -0.03(-9.50%)
Aug 18, 2009 0.3310 0.3590 0.3310 0.3590 10,000 +0.00(+0.28%)
Aug 17, 2009 0.2925 0.3580 0.2925 0.3580 36,350 +0.04(+11.53%)
Aug 13, 2009 0.3210 0.3210 0.3210 0.3210 6,000 +0.00(+0.31%)
Aug 04, 2009 0.3200 0.3200 0.3200 0 +0.05(+18.04%)
Jul 29, 2009 0.2711 0.2711 0.2711 0 +0.00(+0.22%)
Jul 28, 2009 0.2705 0.2705 0.2705 0.2705 2,000 +0.01(+3.80%)
Jul 22, 2009 0.2606 0.2606 0.2606 0.2606 0 +0.04(+17.39%)
Jul 21, 2009 0.2220 0.2220 0.2220 0.2220 800 -0.05(-16.85%)
Jul 20, 2009 0.2392 0.2670 0.2392 0.2670 38,000 +0.10(+61.82%)
Jul 16, 2009 0.1650 0.1650 0.1650 0 +0.01(+4.36%)
Jul 13, 2009 0.1581 0.1581 0.1581 0.1581 0 +0.02(+14.98%)
Jul 09, 2009 0.1375 0.1375 0.1375 0.1375 0 -0.03(-17.66%)
Jul 08, 2009 0.1670 0.1670 0.1670 0.1670 10,000 -0.01(-5.92%)
Jul 07, 2009 0.1775 0.1775 0.1775 0.1775 9,500 +0.00(+0.00%)
Jun 29, 2009 0.1775 0.1775 0.1775 0.1775 0 -0.05(-21.32%)
Jun 18, 2009 0.2256 0.2256 0.2256 0.2256 0 +0.05(+31.16%)
Jun 15, 2009 0.1720 0.1720 0.1720 0.1720 0 -0.05(-21.10%)
Jun 09, 2009 0.2180 0.2180 0.2180 0 -0.01(-5.22%)
Jun 08, 2009 0.2300 0.2300 0.2300 0.2300 10,000 +0.02(+8.90%)
Jun 05, 2009 0.2112 0.2112 0.2112 0.2112 1,000 -0.02(-8.57%)
Jun 01, 2009 0.2310 0.2310 0.2310 0 +0.01(+5.00%)
May 29, 2009 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 28, 2009 0.2200 0.2200 0.2200 0.2200 10,500 +0.00(+0.32%)
May 19, 2009 0.2193 0.2193 0.2193 0.2193 0 +0.00(+0.37%)
May 15, 2009 0.2185 0.2185 0.2185 0 +0.01(+3.07%)
May 14, 2009 0.2120 0.2120 0.2080 0.2120 10,000 +0.06(+39.47%)
May 11, 2009 0.1520 0.1520 0.1520 0.1520 0 -0.01(-6.40%)
May 06, 2009 0.1624 0.1624 0.1624 0.1624 0 +0.00(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.